|
|
Closing price on 3/7/2023
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
100 |
| Split-adjusted Price |
11.79 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
100
|
|
|
3/6/2023
|
+1.40 / +10.77%
|
13.30
|
14.40
|
13.30
|
14.40
|
13.90
|
11.40
|
200
|
|
|
3/3/2023
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.00
|
10.45
|
200
|
|
|
3/2/2023
|
+1.40 / +12.50%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
9.97
|
1,000
|
|
|
3/1/2023
|
-1.30 / -10.40%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.87
|
200
|
|
|
2/28/2023
|
-0.40 / -2.99%
|
12.20
|
13.30
|
11.60
|
13.00
|
12.50
|
10.29
|
3,700
|
|
|
2/27/2023
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.61
|
600
|
|
|
2/24/2023
|
+1.60 / +12.90%
|
12.30
|
14.00
|
12.30
|
14.00
|
13.10
|
11.08
|
1,900
|
|
|
2/23/2023
|
-2.10 / -14.69%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.40
|
9.66
|
3,700
|
|
|
2/22/2023
|
-0.10 / -0.65%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.30
|
12.03
|
1,300
|
|
|
2/21/2023
|
+1.90 / +14.18%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.11
|
100
|
|
|
2/20/2023
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.61
|
2,000
|
|
|
2/17/2023
|
-1.20 / -8.96%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.70
|
9.66
|
400
|
|
|
2/16/2023
|
+0.40 / +2.88%
|
12.50
|
14.30
|
12.50
|
14.30
|
13.40
|
11.32
|
200
|
|
|
2/15/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.00
|
0
|
|
|
2/14/2023
|
+1.60 / +13.01%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.00
|
700
|
|
|
2/13/2023
|
-1.90 / -13.48%
|
14.90
|
14.90
|
12.10
|
12.20
|
12.30
|
9.66
|
1,700
|
|
|
2/10/2023
|
-1.50 / -10.34%
|
14.50
|
14.50
|
13.00
|
13.00
|
14.10
|
10.29
|
1,900
|
|
|
2/9/2023
|
-0.60 / -4.51%
|
15.10
|
15.10
|
12.70
|
12.70
|
14.50
|
10.05
|
4,400
|
|
|
2/8/2023
|
-0.70 / -4.76%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.30
|
11.08
|
400
|
|
|
2/7/2023
|
+0.50 / +3.42%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.70
|
11.95
|
300
|
|
|
2/6/2023
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.56
|
2,800
|
|
|
2/3/2023
|
+0.10 / +0.65%
|
17.00
|
17.00
|
14.50
|
15.60
|
15.40
|
12.35
|
1,800
|
|
|
2/2/2023
|
+0.60 / +3.66%
|
14.00
|
17.00
|
14.00
|
17.00
|
15.50
|
13.46
|
1,100
|
|
|
2/1/2023
|
+1.70 / +10.63%
|
16.00
|
17.80
|
16.00
|
17.70
|
16.40
|
14.01
|
1,000
|
|
|
1/31/2023
|
+1.00 / +6.29%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.00
|
13.38
|
700
|
|
|
1/30/2023
|
+0.20 / +1.28%
|
17.90
|
17.90
|
15.80
|
15.80
|
15.90
|
12.51
|
11,000
|
|
|
1/27/2023
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.35
|
9,700
|
|
|
1/19/2023
|
+1.80 / +14.75%
|
12.40
|
14.00
|
12.40
|
14.00
|
13.60
|
11.08
|
800
|
|
|
1/18/2023
|
+1.50 / +14.02%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
9.66
|
700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|